SHA:603186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	71.32	71.64	68.01	69.20	69.20	-3.38%	10,130,916
Jan 22, 2026	71.39	72.65	68.90	71.62	71.62	3.87%	13,918,900
Jan 21, 2026	65.54	71.50	63.88	68.95	68.95	4.68%	14,817,760
Jan 20, 2026	65.09	67.72	63.90	65.87	65.87	3.23%	18,480,330
Jan 19, 2026	58.11	63.81	57.11	63.81	63.81	10.00%	16,469,620
Jan 16, 2026	55.15	58.96	54.19	58.01	58.01	5.11%	15,182,480
Jan 15, 2026	55.08	56.60	51.80	55.19	55.19	1.45%	18,029,300
Jan 14, 2026	55.99	56.27	53.20	54.40	54.40	-2.84%	11,216,500
Jan 13, 2026	57.20	57.49	55.18	55.99	55.99	-1.62%	8,277,377
Jan 12, 2026	53.66	58.60	53.66	56.91	56.91	3.95%	10,623,100
Jan 9, 2026	51.50	56.14	50.80	54.75	54.75	5.31%	11,330,300
Jan 8, 2026	52.00	52.48	50.88	51.99	51.99	-0.40%	6,649,100
Jan 7, 2026	49.33	53.28	49.33	52.20	52.20	5.80%	11,557,000
Jan 6, 2026	50.70	51.20	48.56	49.34	49.34	-3.29%	10,730,700
Jan 5, 2026	50.38	53.30	49.87	51.02	51.02	2.86%	9,952,035
Dec 31, 2025	50.18	51.48	49.05	49.60	49.60	-0.76%	8,143,400
Dec 30, 2025	49.94	50.84	49.50	49.98	49.98	-1.40%	12,663,740
Dec 29, 2025	49.21	51.71	48.13	50.69	50.69	7.83%	20,134,440
Dec 26, 2025	45.80	47.96	45.10	47.01	47.01	2.73%	8,616,000
Dec 25, 2025	47.16	47.67	45.67	45.76	45.76	-3.11%	8,630,200
Dec 24, 2025	44.75	48.30	44.70	47.23	47.23	5.68%	11,888,135
Dec 23, 2025	42.62	45.52	42.58	44.69	44.69	4.46%	7,983,600
Dec 22, 2025	41.68	43.09	41.52	42.78	42.78	3.73%	5,770,000
Dec 19, 2025	43.14	43.47	41.00	41.24	41.24	-3.85%	7,839,100
Dec 18, 2025	42.80	43.70	42.13	42.89	42.89	-2.30%	5,328,500
Dec 17, 2025	43.23	44.24	42.17	43.90	43.90	2.50%	6,471,477
Dec 16, 2025	44.33	44.75	42.50	42.83	42.83	-4.44%	5,120,877
Dec 15, 2025	43.33	46.20	43.13	44.82	44.82	3.01%	7,516,000
Dec 12, 2025	43.82	44.22	42.80	43.51	43.51	-1.61%	4,578,700
Dec 11, 2025	45.28	45.48	44.21	44.22	44.22	-2.34%	4,003,400
Dec 10, 2025	45.86	46.15	44.48	45.28	45.28	-1.54%	5,522,300
Dec 9, 2025	45.31	47.60	45.00	45.99	45.99	1.41%	8,656,000
Dec 8, 2025	42.80	46.36	42.50	45.35	45.35	5.91%	9,207,400
Dec 5, 2025	42.27	42.99	41.55	42.82	42.82	0.61%	3,684,500
Dec 4, 2025	42.62	43.09	41.60	42.56	42.56	-0.75%	3,542,700
Dec 3, 2025	43.50	43.69	42.62	42.88	42.88	-0.86%	4,859,200
Dec 2, 2025	44.19	44.49	43.03	43.25	43.25	-3.48%	5,701,900
Dec 1, 2025	44.95	45.00	43.78	44.81	44.81	1.52%	5,679,900
Nov 28, 2025	43.87	45.17	43.34	44.14	44.14	-0.52%	6,729,000
Nov 27, 2025	43.45	46.15	43.30	44.37	44.37	1.60%	10,203,500
Nov 26, 2025	42.88	45.35	42.88	43.67	43.67	1.61%	16,491,970
Nov 25, 2025	39.57	42.98	39.50	42.98	42.98	10.01%	12,785,900
Nov 24, 2025	38.52	39.40	38.05	39.07	39.07	1.67%	5,075,665
Nov 21, 2025	40.00	40.50	38.43	38.43	38.43	-7.06%	7,189,000
Nov 20, 2025	42.01	42.78	40.94	41.35	41.35	0.36%	5,960,600
Nov 19, 2025	41.66	42.06	40.85	41.20	41.20	-1.76%	4,870,800
Nov 18, 2025	42.51	42.85	41.68	41.94	41.94	-2.65%	6,812,600
Nov 17, 2025	40.41	43.45	40.01	43.08	43.08	8.21%	14,319,200
Nov 14, 2025	40.79	40.79	39.80	39.81	39.81	-3.28%	6,785,010
Nov 13, 2025	41.37	41.86	40.95	41.16	41.16	-0.51%	6,756,700